7989 立川ブラインド工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 781 | 802 | 778 | 779 | 25,800 | 779 |
| 2015-12-29 | 743 | 792 | 743 | 766 | 45,700 | 766 |
| 2015-12-28 | 720 | 743 | 711 | 741 | 61,300 | 741 |
| 2015-12-25 | 756 | 767 | 735 | 745 | 239,800 | 745 |
| 2015-12-24 | 795 | 800 | 784 | 786 | 41,600 | 786 |
| 2015-12-22 | 806 | 808 | 795 | 795 | 19,400 | 795 |
| 2015-12-21 | 808 | 809 | 788 | 808 | 31,000 | 808 |
| 2015-12-18 | 811 | 816 | 807 | 808 | 38,400 | 808 |
| 2015-12-17 | 825 | 827 | 814 | 822 | 43,200 | 822 |
| 2015-12-16 | 829 | 832 | 821 | 829 | 25,400 | 829 |
| 2015-12-15 | 837 | 839 | 830 | 830 | 10,900 | 830 |
| 2015-12-14 | 832 | 835 | 824 | 833 | 16,000 | 833 |
| 2015-12-11 | 838 | 849 | 837 | 840 | 31,400 | 840 |
| 2015-12-10 | 848 | 852 | 839 | 845 | 14,400 | 845 |
| 2015-12-09 | 852 | 864 | 847 | 854 | 13,800 | 854 |
| 2015-12-08 | 862 | 862 | 852 | 854 | 9,900 | 854 |
| 2015-12-07 | 870 | 870 | 855 | 857 | 15,900 | 857 |
| 2015-12-04 | 867 | 867 | 856 | 860 | 28,200 | 860 |
| 2015-12-03 | 875 | 878 | 870 | 875 | 30,700 | 875 |
| 2015-12-02 | 875 | 877 | 872 | 876 | 30,000 | 876 |
| 2015-12-01 | 870 | 876 | 869 | 871 | 16,200 | 871 |
| 2015-11-30 | 876 | 876 | 865 | 876 | 19,800 | 876 |
| 2015-11-27 | 872 | 877 | 867 | 873 | 125,100 | 873 |
| 2015-11-26 | 871 | 875 | 870 | 870 | 21,200 | 870 |
| 2015-11-25 | 874 | 874 | 868 | 871 | 19,800 | 871 |
| 2015-11-24 | 872 | 873 | 868 | 873 | 21,500 | 873 |
| 2015-11-20 | 873 | 873 | 865 | 869 | 13,100 | 869 |
| 2015-11-19 | 875 | 875 | 865 | 871 | 15,300 | 871 |
| 2015-11-18 | 875 | 875 | 865 | 870 | 13,900 | 870 |
| 2015-11-17 | 866 | 869 | 864 | 867 | 12,000 | 867 |
| 2015-11-16 | 859 | 863 | 856 | 860 | 22,100 | 860 |
| 2015-11-13 | 857 | 860 | 846 | 860 | 13,500 | 860 |
| 2015-11-12 | 859 | 860 | 848 | 857 | 12,100 | 857 |
| 2015-11-11 | 864 | 864 | 852 | 855 | 9,400 | 855 |
| 2015-11-10 | 859 | 863 | 850 | 855 | 13,400 | 855 |
| 2015-11-09 | 850 | 865 | 849 | 859 | 22,200 | 859 |
| 2015-11-06 | 820 | 850 | 820 | 841 | 20,000 | 841 |
| 2015-11-05 | 826 | 835 | 815 | 817 | 19,200 | 817 |
| 2015-11-04 | 809 | 823 | 809 | 816 | 20,700 | 816 |
| 2015-11-02 | 810 | 813 | 805 | 809 | 15,400 | 809 |
| 2015-10-30 | 814 | 814 | 805 | 807 | 11,100 | 807 |
| 2015-10-29 | 805 | 813 | 798 | 813 | 16,900 | 813 |
| 2015-10-28 | 799 | 807 | 796 | 805 | 10,900 | 805 |
| 2015-10-27 | 805 | 807 | 793 | 797 | 25,200 | 797 |
| 2015-10-26 | 815 | 817 | 804 | 807 | 36,300 | 807 |
| 2015-10-23 | 815 | 819 | 809 | 817 | 17,400 | 817 |
| 2015-10-22 | 819 | 819 | 807 | 815 | 14,900 | 815 |
| 2015-10-21 | 812 | 819 | 811 | 818 | 12,700 | 818 |
| 2015-10-20 | 816 | 820 | 811 | 815 | 13,600 | 815 |
| 2015-10-19 | 820 | 820 | 814 | 816 | 11,200 | 816 |
| 2015-10-16 | 820 | 820 | 814 | 820 | 10,900 | 820 |
| 2015-10-15 | 821 | 825 | 812 | 822 | 25,700 | 822 |
| 2015-10-14 | 826 | 826 | 812 | 819 | 11,400 | 819 |
| 2015-10-13 | 826 | 830 | 822 | 829 | 14,400 | 829 |
| 2015-10-09 | 830 | 832 | 824 | 829 | 25,400 | 829 |
| 2015-10-08 | 830 | 834 | 827 | 831 | 13,000 | 831 |
| 2015-10-07 | 834 | 835 | 828 | 829 | 13,400 | 829 |
| 2015-10-06 | 835 | 837 | 829 | 833 | 19,000 | 833 |
| 2015-10-05 | 820 | 835 | 820 | 830 | 24,400 | 830 |
| 2015-10-02 | 808 | 823 | 807 | 820 | 11,200 | 820 |
| 2015-10-01 | 820 | 829 | 811 | 817 | 18,300 | 817 |
| 2015-09-30 | 805 | 825 | 787 | 814 | 25,700 | 814 |
| 2015-09-29 | 803 | 816 | 800 | 803 | 24,500 | 803 |
| 2015-09-28 | 830 | 831 | 810 | 817 | 26,200 | 817 |
| 2015-09-25 | 860 | 860 | 830 | 835 | 53,900 | 835 |
| 2015-09-24 | 854 | 854 | 830 | 835 | 38,700 | 835 |
| 2015-09-18 | 892 | 892 | 868 | 868 | 27,200 | 868 |
| 2015-09-17 | 884 | 900 | 884 | 892 | 13,400 | 892 |
| 2015-09-16 | 884 | 884 | 875 | 880 | 8,600 | 880 |
| 2015-09-15 | 900 | 900 | 856 | 883 | 21,900 | 883 |
| 2015-09-14 | 900 | 900 | 877 | 890 | 13,900 | 890 |
| 2015-09-11 | 891 | 898 | 880 | 897 | 32,700 | 897 |
| 2015-09-10 | 864 | 877 | 849 | 876 | 29,800 | 876 |
| 2015-09-09 | 857 | 880 | 849 | 878 | 20,800 | 878 |
| 2015-09-08 | 879 | 879 | 845 | 847 | 29,900 | 847 |
| 2015-09-07 | 868 | 900 | 863 | 883 | 27,500 | 883 |
| 2015-09-04 | 885 | 903 | 870 | 883 | 37,200 | 883 |
| 2015-09-03 | 922 | 925 | 883 | 885 | 21,500 | 885 |
| 2015-09-02 | 897 | 919 | 895 | 911 | 54,200 | 911 |
| 2015-09-01 | 925 | 930 | 905 | 912 | 71,000 | 912 |
| 2015-08-31 | 950 | 968 | 913 | 925 | 131,200 | 925 |
| 2015-08-28 | 977 | 1,013 | 945 | 973 | 578,900 | 973 |
| 2015-08-27 | 910 | 985 | 880 | 976 | 208,100 | 976 |
| 2015-08-26 | 875 | 899 | 860 | 878 | 61,600 | 878 |
| 2015-08-25 | 828 | 885 | 828 | 839 | 98,600 | 839 |
| 2015-08-24 | 920 | 920 | 854 | 854 | 151,300 | 854 |
| 2015-08-21 | 931 | 955 | 930 | 952 | 56,000 | 952 |
| 2015-08-20 | 950 | 960 | 942 | 955 | 35,500 | 955 |
| 2015-08-19 | 955 | 969 | 946 | 953 | 33,700 | 953 |
| 2015-08-18 | 983 | 997 | 952 | 955 | 42,500 | 955 |
| 2015-08-17 | 952 | 985 | 949 | 981 | 99,800 | 981 |
| 2015-08-14 | 950 | 956 | 946 | 950 | 24,900 | 950 |
| 2015-08-13 | 945 | 959 | 945 | 959 | 32,100 | 959 |
| 2015-08-12 | 946 | 957 | 940 | 943 | 39,300 | 943 |
| 2015-08-11 | 933 | 962 | 933 | 956 | 89,700 | 956 |
| 2015-08-10 | 970 | 970 | 940 | 942 | 78,100 | 942 |
| 2015-08-07 | 950 | 972 | 950 | 972 | 96,200 | 972 |
| 2015-08-06 | 928 | 953 | 926 | 949 | 70,900 | 949 |
| 2015-08-05 | 910 | 936 | 902 | 931 | 70,400 | 931 |
| 2015-08-04 | 923 | 932 | 909 | 913 | 58,500 | 913 |
| 2015-08-03 | 915 | 931 | 903 | 928 | 64,800 | 928 |
| 2015-07-31 | 906 | 907 | 887 | 902 | 28,000 | 902 |
| 2015-07-30 | 905 | 913 | 899 | 907 | 29,600 | 907 |
| 2015-07-29 | 897 | 900 | 883 | 899 | 22,800 | 899 |
| 2015-07-28 | 897 | 900 | 885 | 897 | 34,300 | 897 |
| 2015-07-27 | 909 | 917 | 885 | 917 | 68,500 | 917 |
| 2015-07-24 | 930 | 930 | 911 | 917 | 44,900 | 917 |
| 2015-07-23 | 925 | 942 | 916 | 934 | 41,800 | 934 |
| 2015-07-22 | 950 | 950 | 914 | 925 | 88,500 | 925 |
| 2015-07-21 | 947 | 960 | 914 | 949 | 146,500 | 949 |
| 2015-07-17 | 894 | 932 | 886 | 932 | 196,000 | 932 |
| 2015-07-16 | 896 | 900 | 860 | 886 | 145,100 | 886 |
| 2015-07-15 | 868 | 920 | 856 | 911 | 175,800 | 911 |
| 2015-07-14 | 834 | 868 | 821 | 856 | 543,400 | 856 |
| 2015-07-13 | 798 | 798 | 798 | 798 | 48,400 | 798 |
| 2015-07-10 | 700 | 705 | 690 | 698 | 12,900 | 698 |
| 2015-07-09 | 693 | 694 | 672 | 694 | 46,500 | 694 |
| 2015-07-08 | 708 | 708 | 697 | 700 | 17,500 | 700 |
| 2015-07-07 | 705 | 712 | 705 | 708 | 14,000 | 708 |
| 2015-07-06 | 708 | 710 | 699 | 699 | 14,700 | 699 |
| 2015-07-03 | 708 | 712 | 707 | 712 | 11,300 | 712 |
| 2015-07-02 | 714 | 714 | 707 | 713 | 9,200 | 713 |
| 2015-07-01 | 703 | 712 | 699 | 712 | 19,000 | 712 |
| 2015-06-30 | 701 | 707 | 699 | 706 | 18,700 | 706 |
| 2015-06-29 | 708 | 713 | 702 | 703 | 33,100 | 703 |
| 2015-06-26 | 720 | 721 | 714 | 719 | 30,200 | 719 |
| 2015-06-25 | 719 | 723 | 717 | 720 | 95,700 | 720 |
| 2015-06-24 | 719 | 724 | 717 | 720 | 22,100 | 720 |
| 2015-06-23 | 720 | 721 | 718 | 718 | 10,700 | 718 |
| 2015-06-22 | 719 | 720 | 718 | 719 | 8,100 | 719 |
| 2015-06-19 | 719 | 724 | 718 | 719 | 4,200 | 719 |
| 2015-06-18 | 718 | 720 | 717 | 719 | 3,200 | 719 |
| 2015-06-17 | 720 | 721 | 716 | 718 | 11,100 | 718 |
| 2015-06-16 | 722 | 725 | 720 | 722 | 10,200 | 722 |
| 2015-06-15 | 722 | 725 | 717 | 719 | 11,800 | 719 |
| 2015-06-12 | 719 | 722 | 715 | 722 | 8,800 | 722 |
| 2015-06-11 | 716 | 719 | 715 | 715 | 7,100 | 715 |
| 2015-06-10 | 715 | 723 | 715 | 715 | 6,800 | 715 |
| 2015-06-09 | 721 | 721 | 713 | 716 | 28,000 | 716 |
| 2015-06-08 | 720 | 724 | 720 | 722 | 5,200 | 722 |
| 2015-06-05 | 718 | 723 | 718 | 721 | 7,100 | 721 |
| 2015-06-04 | 719 | 720 | 718 | 720 | 3,500 | 720 |
| 2015-06-03 | 720 | 724 | 714 | 716 | 25,200 | 716 |
| 2015-06-02 | 727 | 728 | 723 | 723 | 11,200 | 723 |
| 2015-06-01 | 723 | 729 | 723 | 726 | 15,000 | 726 |
| 2015-05-29 | 720 | 726 | 719 | 722 | 13,500 | 722 |
| 2015-05-28 | 720 | 720 | 717 | 719 | 7,500 | 719 |
| 2015-05-27 | 715 | 720 | 715 | 720 | 15,400 | 720 |
| 2015-05-26 | 716 | 718 | 715 | 717 | 1,700 | 717 |
| 2015-05-25 | 716 | 720 | 713 | 714 | 20,100 | 714 |
| 2015-05-22 | 713 | 717 | 713 | 716 | 12,400 | 716 |
| 2015-05-21 | 719 | 719 | 708 | 715 | 31,200 | 715 |
| 2015-05-20 | 720 | 724 | 718 | 720 | 12,600 | 720 |
| 2015-05-19 | 724 | 724 | 716 | 720 | 25,300 | 720 |
| 2015-05-18 | 728 | 728 | 718 | 718 | 41,100 | 718 |
| 2015-05-15 | 726 | 726 | 722 | 722 | 19,500 | 722 |
| 2015-05-14 | 728 | 728 | 725 | 728 | 4,300 | 728 |
| 2015-05-13 | 722 | 729 | 720 | 729 | 14,700 | 729 |
| 2015-05-12 | 725 | 726 | 722 | 722 | 5,700 | 722 |
| 2015-05-11 | 722 | 728 | 721 | 725 | 14,500 | 725 |
| 2015-05-08 | 720 | 723 | 712 | 722 | 27,600 | 722 |
| 2015-05-07 | 735 | 735 | 730 | 734 | 8,000 | 734 |
| 2015-05-01 | 735 | 739 | 735 | 735 | 3,100 | 735 |
| 2015-04-30 | 740 | 740 | 735 | 735 | 6,400 | 735 |
| 2015-04-28 | 734 | 740 | 734 | 740 | 6,900 | 740 |
| 2015-04-27 | 734 | 735 | 730 | 732 | 27,900 | 732 |
| 2015-04-24 | 724 | 730 | 724 | 730 | 21,800 | 730 |
| 2015-04-23 | 735 | 736 | 727 | 731 | 16,900 | 731 |
| 2015-04-22 | 735 | 735 | 728 | 735 | 7,700 | 735 |
| 2015-04-21 | 727 | 734 | 725 | 733 | 7,300 | 733 |
| 2015-04-20 | 742 | 742 | 723 | 723 | 37,300 | 723 |
| 2015-04-17 | 747 | 752 | 740 | 745 | 17,100 | 745 |
| 2015-04-16 | 752 | 752 | 744 | 750 | 3,800 | 750 |
| 2015-04-15 | 749 | 753 | 743 | 745 | 11,000 | 745 |
| 2015-04-14 | 744 | 753 | 741 | 747 | 11,600 | 747 |
| 2015-04-13 | 750 | 752 | 739 | 746 | 25,600 | 746 |
| 2015-04-10 | 745 | 745 | 738 | 740 | 14,300 | 740 |
| 2015-04-09 | 760 | 760 | 745 | 746 | 11,800 | 746 |
| 2015-04-08 | 745 | 760 | 741 | 759 | 16,400 | 759 |
| 2015-04-07 | 730 | 745 | 730 | 739 | 18,000 | 739 |
| 2015-04-06 | 721 | 737 | 721 | 732 | 18,700 | 732 |
| 2015-04-03 | 725 | 728 | 721 | 721 | 5,400 | 721 |
| 2015-04-02 | 716 | 724 | 714 | 724 | 4,800 | 724 |
| 2015-04-01 | 721 | 721 | 712 | 713 | 4,600 | 713 |
| 2015-03-31 | 720 | 723 | 715 | 715 | 7,800 | 715 |
| 2015-03-30 | 728 | 728 | 718 | 720 | 12,000 | 720 |
| 2015-03-27 | 713 | 729 | 713 | 726 | 4,800 | 726 |
| 2015-03-26 | 729 | 729 | 712 | 715 | 16,600 | 715 |
| 2015-03-25 | 734 | 737 | 730 | 735 | 25,700 | 735 |
| 2015-03-24 | 734 | 736 | 727 | 731 | 15,700 | 731 |
| 2015-03-23 | 726 | 737 | 726 | 728 | 25,600 | 728 |
| 2015-03-20 | 719 | 724 | 716 | 723 | 18,500 | 723 |
| 2015-03-19 | 714 | 720 | 712 | 720 | 24,500 | 720 |
| 2015-03-18 | 716 | 716 | 713 | 716 | 15,200 | 716 |
| 2015-03-17 | 712 | 715 | 711 | 714 | 40,800 | 714 |
| 2015-03-16 | 706 | 713 | 704 | 712 | 33,000 | 712 |
| 2015-03-13 | 700 | 704 | 698 | 704 | 13,100 | 704 |
| 2015-03-12 | 699 | 705 | 695 | 698 | 8,700 | 698 |
| 2015-03-11 | 698 | 700 | 691 | 697 | 15,200 | 697 |
| 2015-03-10 | 707 | 707 | 700 | 700 | 10,500 | 700 |
| 2015-03-09 | 706 | 710 | 704 | 704 | 15,200 | 704 |
| 2015-03-06 | 707 | 710 | 703 | 707 | 16,700 | 707 |
| 2015-03-05 | 705 | 707 | 701 | 704 | 16,000 | 704 |
| 2015-03-04 | 707 | 708 | 703 | 705 | 19,100 | 705 |
| 2015-03-03 | 710 | 710 | 707 | 707 | 9,500 | 707 |
| 2015-03-02 | 709 | 711 | 706 | 707 | 8,700 | 707 |
| 2015-02-27 | 710 | 711 | 705 | 709 | 19,300 | 709 |
| 2015-02-26 | 714 | 714 | 710 | 710 | 5,400 | 710 |
| 2015-02-25 | 706 | 714 | 706 | 714 | 17,700 | 714 |
| 2015-02-24 | 709 | 711 | 705 | 710 | 14,500 | 710 |
| 2015-02-23 | 711 | 717 | 709 | 709 | 12,900 | 709 |
| 2015-02-20 | 705 | 720 | 703 | 708 | 20,000 | 708 |
| 2015-02-19 | 701 | 707 | 701 | 704 | 20,700 | 704 |
| 2015-02-18 | 710 | 710 | 700 | 701 | 24,900 | 701 |
| 2015-02-17 | 710 | 710 | 701 | 708 | 36,500 | 708 |
| 2015-02-16 | 700 | 708 | 697 | 705 | 64,200 | 705 |
| 2015-02-13 | 687 | 689 | 683 | 686 | 12,100 | 686 |
| 2015-02-12 | 689 | 692 | 682 | 687 | 23,500 | 687 |
| 2015-02-10 | 682 | 688 | 680 | 688 | 15,500 | 688 |
| 2015-02-09 | 676 | 684 | 672 | 684 | 17,500 | 684 |
| 2015-02-06 | 675 | 684 | 674 | 684 | 10,900 | 684 |
| 2015-02-05 | 673 | 674 | 667 | 669 | 8,000 | 669 |
| 2015-02-04 | 673 | 674 | 668 | 674 | 4,500 | 674 |
| 2015-02-03 | 672 | 674 | 668 | 668 | 6,400 | 668 |
| 2015-02-02 | 667 | 673 | 665 | 670 | 5,600 | 670 |
| 2015-01-30 | 668 | 668 | 665 | 666 | 6,100 | 666 |
| 2015-01-29 | 667 | 672 | 667 | 667 | 4,300 | 667 |
| 2015-01-28 | 666 | 672 | 666 | 668 | 1,600 | 668 |
| 2015-01-27 | 667 | 673 | 665 | 673 | 5,100 | 673 |
| 2015-01-26 | 669 | 670 | 667 | 667 | 16,000 | 667 |
| 2015-01-23 | 667 | 670 | 665 | 669 | 10,700 | 669 |
| 2015-01-22 | 672 | 673 | 664 | 668 | 10,500 | 668 |
| 2015-01-21 | 672 | 675 | 669 | 669 | 14,100 | 669 |
| 2015-01-20 | 671 | 674 | 670 | 671 | 5,300 | 671 |
| 2015-01-19 | 670 | 672 | 668 | 669 | 5,700 | 669 |
| 2015-01-16 | 667 | 673 | 662 | 670 | 11,700 | 670 |
| 2015-01-15 | 674 | 674 | 668 | 668 | 8,700 | 668 |
| 2015-01-14 | 670 | 675 | 667 | 674 | 7,800 | 674 |
| 2015-01-13 | 670 | 674 | 666 | 673 | 6,200 | 673 |
| 2015-01-09 | 673 | 678 | 670 | 670 | 12,500 | 670 |
| 2015-01-08 | 673 | 678 | 672 | 674 | 14,800 | 674 |
| 2015-01-07 | 673 | 678 | 673 | 674 | 6,400 | 674 |
| 2015-01-06 | 678 | 678 | 672 | 673 | 15,400 | 673 |
| 2015-01-05 | 678 | 680 | 674 | 680 | 15,300 | 680 |
分割・併合履歴 ： [1991-06-25]1株→1.1株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.2株
